Skip to main content
Hashdex Nasdaq CME Crypto Index ETF (NCIQ)
NASDAQ: NCIQ · Real-Time Price · USD
17.51
+0.27 (1.55%)
At close: Mar 9, 2026, 4:00 PM EDT
17.51
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:15 PM EDT

NCIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.3817.6417.3117.5217.521.62%66,814
Mar 6, 202617.4717.4817.1517.2417.24-4.49%8,187
Mar 5, 202618.3718.4117.9518.0518.05-2.72%9,616
Mar 4, 202618.3218.7418.1218.5518.557.61%19,343
Mar 3, 202616.9717.3116.7817.2417.24-1.92%7,394
Mar 2, 202616.6217.7816.6217.5817.585.50%19,474
Feb 27, 202616.8216.9816.5816.6616.66-3.11%16,455
Feb 26, 202617.4317.4316.9917.2017.20-2.76%14,137
Feb 25, 202616.9017.7116.9017.6917.698.14%9,951
Feb 24, 202615.9916.3715.9216.3616.360.10%44,876
Feb 23, 202616.7516.7516.2416.3416.34-4.95%11,158
Feb 20, 202617.0417.2416.9917.1917.190.87%5,559
Feb 19, 202616.7917.0616.7117.0417.041.05%23,368
Feb 18, 202617.0917.2616.8416.8616.86-2.42%8,414
Feb 17, 202617.3217.3717.0017.2817.28-1.14%15,708
Feb 13, 202616.9617.7316.9617.4817.485.43%14,196
Feb 12, 202617.2017.2316.5416.5816.58-2.89%24,802
Feb 11, 202617.1117.1216.6817.0717.07-1.90%15,904
Feb 10, 202617.4617.6617.2917.4017.40-3.07%19,219
Feb 9, 202617.1918.0917.0617.9517.951.37%52,691
Feb 6, 202617.0518.0117.0517.7117.7110.63%13,521
Feb 5, 202617.6817.8715.8816.0116.01-14.06%92,556
Feb 4, 202619.0019.1018.2818.6318.63-4.26%34,795
Feb 3, 202620.0022.5818.5319.4519.45-2.17%77,027
Feb 2, 202620.0320.2819.8219.8919.89-8.45%33,922
Jan 30, 202621.5021.8021.2921.7221.72-0.48%59,057
Jan 29, 202622.7722.7721.6421.8321.83-5.89%10,184
Jan 28, 202623.4123.5023.1323.1923.19-0.31%7,948
Jan 27, 202622.8523.3122.6723.2723.272.29%4,828
Jan 26, 202622.7023.0022.6722.7522.74-2.11%8,781
Jan 23, 202623.2523.5922.9823.2423.240.17%15,555
Jan 22, 202623.2223.3222.9723.2023.20-1.32%6,199
Jan 21, 202623.3623.5822.8523.5123.511.00%9,167
Jan 20, 202623.6823.6923.0923.2823.28-6.84%17,643
Jan 16, 202625.0125.0124.7224.9924.980.14%10,887
Jan 15, 202625.5025.5224.9524.9524.95-2.50%10,349
Jan 14, 202625.0825.7025.0325.5925.593.51%13,671
Jan 13, 202624.3024.7824.1924.7224.723.04%6,350
Jan 12, 202623.7224.1523.7123.9923.991.32%8,808
Jan 9, 202623.8124.0823.6823.6823.68-0.81%4,134
Jan 8, 202623.5524.0523.5523.8823.88-0.40%7,181
Jan 7, 202624.2424.3523.9223.9723.97-2.04%6,739
Jan 6, 202625.0825.0824.2124.4724.47-1.43%6,211
Jan 5, 202624.2425.0024.1924.8324.825.64%16,594
Jan 2, 202623.0023.6523.0023.5023.503.38%31,889
Dec 31, 202523.1323.1322.6322.7322.73-0.34%15,382
Dec 30, 202522.8623.2022.7822.8122.810.93%32,202
Dec 29, 202522.7622.9022.5822.6022.60-0.59%55,325
Dec 26, 202523.1023.1622.4622.7422.740.18%20,805
Dec 24, 202522.6622.7722.4422.7022.69-0.71%8,526
Dec 23, 202522.7222.9322.5922.8622.86-0.64%8,728
Dec 22, 202523.4023.5022.9523.0123.010.16%13,347
Dec 19, 202522.9323.2022.7022.9722.974.85%37,443
Dec 18, 202523.0823.1221.9121.9121.91-1.82%9,964
Dec 17, 202522.9623.4722.1622.3122.31-2.41%58,900
Dec 16, 202522.7722.9422.7222.8622.861.83%7,511
Dec 15, 202523.4523.5622.3822.4522.45-4.98%7,614
Dec 12, 202524.2524.3323.4523.6323.63-2.14%26,623
Dec 11, 202523.5924.1523.3924.1524.15-1.31%34,264
Dec 10, 202524.4224.9024.1924.4724.47-0.66%57,496
Dec 9, 202523.6825.0023.6824.6324.633.10%32,419
Dec 8, 202524.2624.2623.5523.8923.891.95%19,504
Dec 5, 202523.8124.1323.1323.4323.43-3.50%29,895
Dec 4, 202524.5524.5823.9524.2824.28-0.40%27,793
Dec 3, 202524.3024.5224.0124.3824.382.34%65,334
Dec 2, 202523.1124.1223.0723.8223.826.91%66,326
Dec 1, 202522.5822.6021.8722.2822.28-7.51%50,431
Nov 28, 202526.4327.5323.8324.0924.091.00%78,858
Nov 26, 202523.2923.9622.9123.8523.853.20%84,559
Nov 25, 202523.1123.2722.7423.1123.11-1.96%26,453
Nov 24, 202522.5423.6122.5323.5823.586.73%194,425
Nov 21, 202521.7822.3821.5822.0922.09-2.49%41,299
Nov 20, 202523.9923.9922.5522.6522.65-3.15%15,903
Nov 19, 202523.8124.2123.1023.3923.39-4.06%62,569
Nov 18, 202523.9624.6723.8624.3824.381.45%37,862
Nov 17, 202524.6525.0123.8824.0324.03-2.70%43,845
Nov 14, 202524.9725.5724.7024.7024.70-3.60%11,246
Nov 13, 202526.9127.0025.5825.6225.62-3.85%29,584
Nov 12, 202527.5727.6426.6026.6526.65-1.38%32,825
Nov 11, 202527.4927.4926.9227.0227.02-3.42%11,602
Nov 10, 202528.0028.0527.5527.9827.982.48%39,900
Nov 7, 202526.1327.3625.9527.3027.303.69%17,033
Nov 6, 202527.0027.0026.1726.3326.33-3.94%30,530
Nov 5, 202526.8827.5226.6127.4127.413.79%49,822
Nov 4, 202527.0327.5625.9526.4126.41-5.10%37,008
Nov 3, 202528.8628.8627.6727.8327.83-4.56%30,612
Oct 31, 202529.0329.4228.8429.1629.163.59%37,555
Oct 30, 202528.7729.0828.1128.1528.15-4.35%29,547
Oct 29, 202530.3430.3429.1429.4329.43-2.62%18,767
Oct 28, 202530.7630.8630.1930.2230.22-1.64%49,768
Oct 27, 202530.6530.9130.4530.7330.734.47%82,009
Oct 24, 202529.5329.5529.1629.4129.410.75%10,613
Oct 23, 202529.0229.5428.8529.1929.192.28%11,308
Oct 22, 202529.3429.3428.5328.5428.54-4.27%24,950
Oct 21, 202528.9330.4128.8029.8129.810.91%31,430
Oct 20, 202529.7029.7729.2829.5529.553.91%34,520
Oct 17, 202528.0528.8227.7628.4328.43-1.08%60,874
Oct 16, 202529.6829.7328.6728.7528.74-2.81%34,704
Oct 15, 202529.8030.0229.4829.5829.58-1.72%11,255
Oct 14, 202529.5130.4229.2930.0930.09-2.99%35,054